| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | CNY | 1.9156 | 1.928 | 1.8566 | 1.8752 | 1.8752 | -0.031 (-1.63%) | 36,681,648 |
| 29 Jan 2007 | CNY | 1.8255 | 1.9062 | 1.8193 | 1.9062 | 1.9062 | +0.096 (+5.31%) | 31,637,562 |
| 26 Jan 2007 | CNY | 1.8255 | 1.8566 | 1.7603 | 1.81 | 1.81 | -0.05 (-2.67%) | 32,781,389 |
| 25 Jan 2007 | CNY | 1.9404 | 1.9435 | 1.8566 | 1.8597 | 1.8597 | -0.087 (-4.46%) | 37,682,137 |
| 24 Jan 2007 | CNY | 1.9187 | 1.9683 | 1.8907 | 1.9466 | 1.9466 | +0.019 (+0.96%) | 41,605,993 |
| 23 Jan 2007 | CNY | 1.9559 | 1.9559 | 1.8628 | 1.928 | 1.928 | -0.028 (-1.43%) | 46,034,974 |
| 22 Jan 2007 | CNY | 1.8969 | 1.9714 | 1.8969 | 1.9559 | 1.9559 | +0.074 (+3.96%) | 52,403,933 |
| 19 Jan 2007 | CNY | 1.8069 | 1.8938 | 1.8069 | 1.8814 | 1.8814 | +0.074 (+4.12%) | 49,495,699 |
| 18 Jan 2007 | CNY | 1.7417 | 1.8193 | 1.7231 | 1.8069 | 1.8069 | +0.062 (+3.56%) | 30,735,596 |
| 17 Jan 2007 | CNY | 1.7914 | 1.8379 | 1.7076 | 1.7448 | 1.7448 | -0.037 (-2.09%) | 40,589,363 |
| 16 Jan 2007 | CNY | 1.7572 | 1.7883 | 1.7324 | 1.7821 | 1.7821 | +0.025 (+1.42%) | 29,960,634 |
| 15 Jan 2007 | CNY | 1.6858 | 1.7603 | 1.6858 | 1.7572 | 1.7572 | +0.071 (+4.24%) | 19,544,105 |
| 12 Jan 2007 | CNY | 1.7417 | 1.7883 | 1.6827 | 1.6858 | 1.6858 | -0.081 (-4.57%) | 29,796,853 |
| 11 Jan 2007 | CNY | 1.8224 | 1.8473 | 1.7634 | 1.7665 | 1.7665 | -0.053 (-2.90%) | 39,327,995 |
| 10 Jan 2007 | CNY | 1.7883 | 1.8317 | 1.7634 | 1.8193 | 1.8193 | +0.028 (+1.56%) | 46,245,840 |
| 9 Jan 2007 | CNY | 1.7386 | 1.8007 | 1.692 | 1.7914 | 1.7914 | +0.068 (+3.96%) | 48,563,086 |
| 8 Jan 2007 | CNY | 1.6765 | 1.7324 | 1.6703 | 1.7231 | 1.7231 | +0.056 (+3.35%) | 29,973,390 |
| 5 Jan 2007 | CNY | 1.6051 | 1.6765 | 1.5989 | 1.6672 | 1.6672 | +0.047 (+2.88%) | 20,666,358 |
| 4 Jan 2007 | CNY | 1.633 | 1.6392 | 1.5834 | 1.6206 | 1.6206 | +0.015 (+0.97%) | 20,280,754 |
| 29 Dec 2006 | CNY | 1.5896 | 1.6206 | 1.5865 | 1.6051 | 1.6051 | +0.025 (+1.57%) | 14,028,482 |
| 28 Dec 2006 | CNY | 1.6392 | 1.6392 | 1.5772 | 1.5803 | 1.5803 | -0.056 (-3.41%) | 15,889,677 |
| 27 Dec 2006 | CNY | 1.6237 | 1.6517 | 1.6144 | 1.6361 | 1.6361 | +0.012 (+0.76%) | 11,328,802 |
| 26 Dec 2006 | CNY | 1.6517 | 1.6734 | 1.602 | 1.6237 | 1.6237 | -0.025 (-1.51%) | 16,282,003 |
| 25 Dec 2006 | CNY | 1.6455 | 1.6765 | 1.6206 | 1.6486 | 1.6486 | +0.013 (+0.76%) | 16,787,345 |
| 22 Dec 2006 | CNY | 1.6641 | 1.6951 | 1.633 | 1.6361 | 1.6361 | -0.04 (-2.41%) | 19,139,622 |
| 21 Dec 2006 | CNY | 1.7076 | 1.7386 | 1.6672 | 1.6765 | 1.6765 | -0.022 (-1.28%) | 29,678,875 |
| 20 Dec 2006 | CNY | 1.6765 | 1.7448 | 1.6517 | 1.6982 | 1.6982 | +0.003 (+0.18%) | 38,282,705 |
| 19 Dec 2006 | CNY | 1.6548 | 1.7076 | 1.5989 | 1.6951 | 1.6951 | +0.05 (+3.01%) | 47,643,652 |
| 18 Dec 2006 | CNY | 1.5989 | 1.6486 | 1.5958 | 1.6455 | 1.6455 | +0.05 (+3.11%) | 30,820,698 |
| 15 Dec 2006 | CNY | 1.602 | 1.6206 | 1.5865 | 1.5958 | 1.5958 | 0.0 (0.0%) | 12,590,562 |
